DVA - DaVita Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA230616C000800002023-05-09 11:51AM EDT80.0022.0712.9015.600.00--369.04%
DVA230616C000850002023-05-25 9:30AM EDT85.0011.988.4010.600.00-1854.00%
DVA230616C000875002023-05-18 2:49PM EDT87.5013.546.308.000.00-21758.20%
DVA230616C000900002023-05-26 12:34PM EDT90.006.204.805.400.00-58644.68%
DVA230616C000925002023-05-25 9:30AM EDT92.505.823.203.500.00-16038.62%
DVA230616C000950002023-05-26 2:20PM EDT95.002.151.902.050.00-55234.67%
DVA230616C000975002023-05-30 11:09AM EDT97.501.101.001.20-0.44-28.57%1105134.01%
DVA230616C001000002023-05-26 12:27PM EDT100.000.750.151.000.00-154039.55%
DVA230616C001050002023-05-30 9:45AM EDT105.000.200.150.35-0.35-63.64%10038739.75%
DVA230616C001100002023-05-24 10:08AM EDT110.000.100.000.650.00-611359.23%
DVA230616C001150002023-05-18 3:57PM EDT115.000.330.000.200.00-1554.20%
DVA230616C001250002023-05-18 2:41PM EDT125.000.070.000.050.00-91953.13%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA230616P000700002023-05-16 1:15PM EDT70.000.050.000.200.00-1664.45%
DVA230616P000750002023-04-28 12:50PM EDT75.000.650.000.500.00-2260.35%
DVA230616P000775002023-05-17 9:30AM EDT77.500.090.000.750.00-21757.91%
DVA230616P000800002023-05-22 11:44AM EDT80.000.230.000.650.00-51458.01%
DVA230616P000825002023-05-25 12:48PM EDT82.500.250.000.650.00-25849.32%
DVA230616P000850002023-05-24 10:35AM EDT85.000.500.151.550.00-85157.01%
DVA230616P000875002023-05-26 1:40PM EDT87.500.800.550.900.00-430136.04%
DVA230616P000900002023-05-30 11:09AM EDT90.001.111.101.25+0.01+0.91%126130.96%
DVA230616P000925002023-05-26 10:03AM EDT92.501.781.752.000.00-37328.00%
DVA230616P000950002023-05-26 2:38PM EDT95.002.602.903.200.00-612325.64%
DVA230616P000975002023-05-24 2:04PM EDT97.503.203.705.000.00-538625.39%
DVA230616P001000002023-05-22 2:02PM EDT100.002.506.007.700.00-12931836.72%
DVA230616P001050002023-05-16 3:39PM EDT105.006.9710.0013.000.00-21756.64%
DVA230616P001100002023-05-15 2:29PM EDT110.0012.3814.7017.300.00-2053.22%